Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.78 | 66.07 | 65.74 | 65.78 | 20,765 | +0.46(+0.70%) |
Mar 27, 2024 | 65.12 | 65.35 | 64.98 | 65.32 | 33,263 | -0.26(-0.40%) |
Mar 26, 2024 | 65.73 | 65.79 | 65.58 | 65.58 | 87,819 | +0.06(+0.09%) |
Mar 25, 2024 | 65.56 | 65.86 | 65.42 | 65.52 | 56,269 | -0.16(-0.24%) |
Mar 22, 2024 | 65.81 | 65.90 | 65.58 | 65.68 | 73,379 | -1.03(-1.54%) |
Mar 21, 2024 | 67.23 | 67.23 | 66.71 | 66.71 | 36,478 | -0.62(-0.92%) |
Mar 20, 2024 | 67.25 | 67.49 | 66.88 | 67.33 | 62,977 | +0.66(+0.99%) |
Mar 19, 2024 | 66.67 | 66.80 | 66.31 | 66.67 | 41,028 | -0.41(-0.61%) |
Mar 18, 2024 | 67.28 | 67.30 | 67.00 | 67.08 | 34,036 | +0.48(+0.72%) |
Mar 15, 2024 | 66.74 | 66.98 | 66.60 | 66.60 | 58,497 | -0.09(-0.13%) |
Mar 14, 2024 | 67.22 | 67.22 | 66.54 | 66.69 | 107,214 | -0.92(-1.36%) |
Mar 13, 2024 | 67.76 | 68.15 | 67.55 | 67.61 | 81,982 | +0.18(+0.27%) |
Mar 12, 2024 | 67.23 | 67.49 | 67.04 | 67.43 | 112,126 | +1.07(+1.61%) |
Mar 11, 2024 | 66.05 | 66.67 | 66.05 | 66.36 | 40,247 | +1.45(+2.23%) |
Mar 08, 2024 | 64.96 | 65.17 | 64.71 | 64.91 | 18,821 | +0.25(+0.39%) |
Mar 07, 2024 | 64.49 | 64.72 | 64.35 | 64.66 | 17,265 | -0.40(-0.61%) |
Mar 06, 2024 | 65.62 | 65.68 | 65.06 | 65.06 | 48,325 | +0.90(+1.40%) |
Mar 05, 2024 | 64.38 | 64.65 | 64.11 | 64.16 | 912,520 | -0.70(-1.08%) |
Mar 04, 2024 | 65.55 | 65.55 | 64.76 | 64.86 | 62,827 | -1.01(-1.53%) |
Mar 01, 2024 | 65.62 | 65.97 | 65.58 | 65.87 | 62,284 | +0.98(+1.51%) |
Feb 29, 2024 | 65.32 | 65.34 | 64.83 | 64.89 | 82,355 | +0.45(+0.71%) |
Feb 28, 2024 | 64.80 | 65.04 | 64.42 | 64.44 | 27,677 | -1.97(-2.97%) |
Feb 27, 2024 | 66.26 | 66.62 | 66.26 | 66.41 | 27,794 | +0.95(+1.45%) |
Feb 26, 2024 | 65.56 | 65.79 | 65.36 | 65.46 | 25,616 | -0.40(-0.61%) |
Feb 23, 2024 | 66.12 | 66.17 | 65.67 | 65.86 | 20,944 | +0.24(+0.37%) |
Feb 22, 2024 | 65.57 | 65.72 | 65.16 | 65.62 | 72,001 | +0.92(+1.42%) |
Feb 21, 2024 | 64.78 | 65.25 | 64.62 | 64.70 | 58,161 | +1.09(+1.71%) |
Feb 20, 2024 | 64.06 | 64.06 | 63.35 | 63.61 | 58,013 | -0.41(-0.64%) |
Feb 16, 2024 | 64.14 | 64.50 | 64.02 | 64.02 | 49,174 | +0.97(+1.54%) |
Feb 15, 2024 | 62.76 | 63.13 | 62.76 | 63.05 | 40,748 | +0.23(+0.37%) |
Feb 14, 2024 | 62.69 | 62.85 | 62.45 | 62.82 | 117,133 | +0.72(+1.16%) |
Feb 13, 2024 | 62.41 | 63.10 | 61.91 | 62.10 | 50,309 | -1.13(-1.79%) |
Feb 12, 2024 | 62.75 | 63.76 | 62.75 | 63.23 | 63,223 | +0.88(+1.41%) |
Feb 09, 2024 | 61.86 | 62.35 | 61.43 | 62.35 | 222,368 | +0.47(+0.76%) |
Feb 08, 2024 | 62.47 | 62.47 | 61.82 | 61.88 | 882,974 | -0.88(-1.40%) |
Feb 07, 2024 | 62.67 | 63.17 | 62.38 | 62.76 | 166,442 | -0.40(-0.63%) |
Feb 06, 2024 | 62.53 | 63.22 | 62.14 | 63.16 | 704,764 | +3.06(+5.09%) |
Feb 05, 2024 | 59.79 | 60.24 | 59.53 | 60.10 | 64,691 | +0.42(+0.70%) |
Feb 02, 2024 | 59.75 | 59.80 | 59.45 | 59.68 | 40,709 | -1.17(-1.92%) |
Feb 01, 2024 | 60.81 | 61.13 | 60.53 | 60.85 | 40,332 | +0.15(+0.25%) |
Jan 31, 2024 | 60.28 | 61.32 | 60.28 | 60.70 | 46,317 | -0.41(-0.67%) |
Jan 30, 2024 | 61.17 | 61.41 | 60.92 | 61.11 | 23,757 | -1.27(-2.04%) |
Jan 29, 2024 | 63.06 | 63.06 | 62.05 | 62.38 | 86,992 | -1.09(-1.72%) |
Jan 26, 2024 | 63.18 | 63.66 | 63.18 | 63.47 | 132,830 | -0.28(-0.44%) |
Jan 25, 2024 | 64.33 | 64.40 | 63.73 | 63.75 | 355,489 | +0.00(+0.00%) |
Jan 24, 2024 | 64.15 | 64.25 | 63.63 | 63.75 | 2,681,783 | +1.84(+2.97%) |
Jan 23, 2024 | 61.53 | 62.34 | 61.52 | 61.91 | 42,368 | +1.87(+3.11%) |
Jan 22, 2024 | 59.58 | 60.06 | 59.58 | 60.04 | 91,026 | -1.71(-2.77%) |
Jan 19, 2024 | 61.08 | 61.88 | 60.72 | 61.75 | 154,976 | +0.19(+0.31%) |
Jan 18, 2024 | 61.84 | 61.84 | 61.45 | 61.56 | 518,808 | +0.18(+0.29%) |
Jan 17, 2024 | 61.03 | 61.47 | 60.95 | 61.38 | 117,567 | -1.43(-2.28%) |
Jan 16, 2024 | 63.67 | 63.67 | 62.80 | 62.81 | 838,420 | -1.69(-2.62%) |
Jan 12, 2024 | 64.88 | 65.17 | 64.43 | 64.50 | 112,141 | -0.23(-0.36%) |
Jan 11, 2024 | 64.81 | 64.82 | 64.26 | 64.73 | 952,180 | +0.66(+1.03%) |
Jan 10, 2024 | 64.35 | 64.35 | 63.90 | 64.07 | 1,273,833 | -0.15(-0.23%) |
Jan 09, 2024 | 64.10 | 64.33 | 64.08 | 64.22 | 17,314 | -0.71(-1.09%) |
Jan 08, 2024 | 64.46 | 65.07 | 64.23 | 64.93 | 58,897 | -0.78(-1.19%) |
Jan 05, 2024 | 66.05 | 66.09 | 65.57 | 65.71 | 63,095 | -0.55(-0.83%) |
Jan 04, 2024 | 66.54 | 66.58 | 66.18 | 66.26 | 59,913 | -0.71(-1.06%) |
Jan 03, 2024 | 66.37 | 67.09 | 66.36 | 66.97 | 606,007 | +0.45(+0.68%) |